Skip to main content

Boeing Co (NY: BA )

178.32 +3.00 (+1.71%)
Streaming Delayed Price Updated: 9:44 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 39.09 39.16 38.20 38.70 11,931,970 -1.07(-2.68%)
Aug 28, 2009 40.27 40.93 39.51 39.77 14,702,717 -0.61(-1.51%)
Aug 27, 2009 40.03 40.82 39.74 40.38 22,807,156 +3.12(+8.36%)
Aug 26, 2009 37.46 37.70 36.97 37.26 5,076,643 -0.34(-0.89%)
Aug 25, 2009 37.01 38.00 36.84 37.60 10,584,476 +0.87(+2.38%)
Aug 24, 2009 36.24 37.24 35.82 36.73 7,901,395 +0.98(+2.75%)
Aug 21, 2009 35.21 35.86 35.00 35.74 7,096,553 +0.88(+2.53%)
Aug 20, 2009 33.93 34.93 33.89 34.86 6,663,036 +0.95(+2.80%)
Aug 19, 2009 33.90 34.22 33.59 33.91 8,442,704 -0.20(-0.59%)
Aug 18, 2009 34.29 34.70 34.04 34.12 6,986,462 +0.02(+0.05%)
Aug 17, 2009 34.41 34.50 34.05 34.10 6,687,368 -0.87(-2.47%)
Aug 14, 2009 35.70 36.03 34.45 34.96 13,484,067 -1.01(-2.79%)
Aug 13, 2009 36.20 36.52 35.65 35.97 4,471,402 -0.14(-0.39%)
Aug 12, 2009 35.32 36.45 35.31 36.11 6,008,547 +0.74(+2.09%)
Aug 11, 2009 35.50 35.71 34.94 35.37 6,572,448 -0.30(-0.83%)
Aug 10, 2009 36.16 36.16 35.21 35.67 7,212,828 -0.72(-1.97%)
Aug 07, 2009 35.76 36.79 35.36 36.38 8,584,049 +0.91(+2.57%)
Aug 06, 2009 34.51 35.63 34.31 35.47 13,098,278 +1.16(+3.38%)
Aug 05, 2009 34.00 34.45 33.82 34.31 9,149,711 +0.01(+0.02%)
Aug 04, 2009 34.01 34.63 33.78 34.30 7,652,170 +0.24(+0.71%)
Aug 03, 2009 33.65 34.30 33.13 34.06 7,782,963 +0.62(+1.86%)
Jul 31, 2009 33.76 33.89 33.35 33.44 7,737,203 -0.26(-0.76%)
Jul 30, 2009 34.24 34.68 33.61 33.69 10,626,157 -0.10(-0.30%)
Jul 29, 2009 33.51 33.90 33.23 33.80 6,516,636 +0.09(+0.28%)
Jul 28, 2009 32.72 33.78 32.57 33.70 10,049,852 +0.96(+2.93%)
Jul 27, 2009 32.73 33.02 32.28 32.74 7,278,523 -0.27(-0.83%)
Jul 24, 2009 32.69 33.11 32.51 33.02 6,503,716 +0.33(+1.00%)
Jul 23, 2009 32.73 32.88 31.78 32.69 17,475,624 -0.04(-0.12%)
Jul 22, 2009 33.04 33.87 32.69 32.73 15,466,700 -0.79(-2.37%)
Jul 21, 2009 33.37 34.06 33.12 33.52 11,757,346 +0.64(+1.94%)
Jul 20, 2009 32.50 32.93 32.07 32.88 7,103,265 +0.65(+2.03%)
Jul 17, 2009 32.92 33.04 32.03 32.23 7,304,109 -0.54(-1.64%)
Jul 16, 2009 31.96 32.90 31.96 32.77 6,874,336 +0.54(+1.67%)
Jul 15, 2009 31.77 32.31 31.57 32.23 10,095,882 +0.74(+2.35%)
Jul 14, 2009 31.47 31.87 31.26 31.49 7,377,068 -0.02(-0.07%)
Jul 13, 2009 30.89 31.82 30.89 31.51 8,404,284 +0.62(+1.99%)
Jul 10, 2009 30.55 30.94 30.33 30.90 7,486,192 +0.27(+0.89%)
Jul 09, 2009 30.97 31.17 30.41 30.62 6,971,667 -0.19(-0.63%)
Jul 08, 2009 30.48 31.04 30.33 30.82 11,293,494 +0.40(+1.31%)
Jul 07, 2009 31.56 31.71 30.34 30.42 9,883,419 -1.18(-3.75%)
Jul 06, 2009 31.47 31.76 31.11 31.61 9,153,446 -0.21(-0.66%)
Jul 02, 2009 32.58 32.58 31.65 31.82 9,241,679 -1.09(-3.32%)
Jul 01, 2009 33.22 33.47 32.84 32.91 8,144,661 -0.21(-0.64%)
Jun 30, 2009 34.00 34.12 32.81 33.12 10,678,578 -0.12(-0.35%)
Jun 29, 2009 32.84 33.52 32.79 33.23 7,076,894 +0.60(+1.84%)
Jun 26, 2009 32.81 33.34 32.34 32.63 19,993,034 -0.51(-1.53%)
Jun 25, 2009 32.40 33.20 32.38 33.14 17,972,808 +0.94(+2.93%)
Jun 24, 2009 33.62 33.94 32.02 32.20 27,312,886 -1.99(-5.81%)
Jun 23, 2009 34.59 34.68 33.13 34.19 35,009,912 -2.36(-6.46%)
Jun 22, 2009 37.27 37.43 36.26 36.55 6,671,179 -1.20(-3.18%)
Jun 19, 2009 38.32 38.60 37.49 37.75 9,025,498 -0.41(-1.06%)
Jun 18, 2009 37.74 38.40 37.52 38.15 3,976,473 +0.32(+0.84%)
Jun 17, 2009 37.83 38.31 37.44 37.83 6,250,730 -0.22(-0.57%)
Jun 16, 2009 38.63 39.08 37.95 38.05 7,347,787 -0.54(-1.39%)
Jun 15, 2009 39.66 39.81 38.20 38.59 8,165,853 -1.50(-3.73%)
Jun 12, 2009 39.55 40.18 39.05 40.08 7,028,191 +0.61(+1.54%)
Jun 11, 2009 40.39 40.96 39.34 39.48 15,210,011 -1.28(-3.14%)
Jun 10, 2009 41.16 41.46 39.82 40.75 8,413,509 -0.04(-0.10%)
Jun 09, 2009 41.60 41.60 39.98 40.79 9,910,495 -0.37(-0.91%)
Jun 08, 2009 40.01 41.56 39.84 41.17 10,211,726 +0.14(+0.34%)
Jun 05, 2009 40.65 41.50 40.65 41.03 17,612,308 +1.62(+4.11%)
Jun 04, 2009 37.89 39.67 37.85 39.41 9,353,807 +1.71(+4.55%)
Jun 03, 2009 37.96 38.34 37.24 37.69 6,031,540 -0.65(-1.69%)
Jun 02, 2009 37.17 38.52 36.87 38.34 9,564,642 +1.17(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.